KissMeData/089600/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200800,457340750,14400,14400,14400,14400,1640
20241127,200700,457340750,14400,14400,14400,14400,0
20241127,200600,457340750,14400,14400,14400,14400,0
20241127,200500,457340750,14400,14400,14400,14400,0
20241127,200400,457340750,14400,14400,14400,14400,0
20241127,200300,457340750,14400,14400,14400,14400,0
20241127,200200,457340750,14400,14400,14400,14400,0
20241127,200100,457340750,14400,14400,14400,14400,0
20241127,200000,457340750,14400,14400,14400,14400,0
20241127,195900,457340750,14400,14400,14400,14400,0
20241127,195800,457340750,14400,14400,14400,14400,0
20241127,195700,457340750,14400,14400,14400,14400,0
20241127,195600,457340750,14400,14400,14400,14400,0
20241127,195500,457340750,14400,14400,14400,14400,0
20241127,195400,457340750,14400,14400,14400,14400,0
20241127,195300,457340750,14400,14400,14400,14400,0
20241127,195200,457340750,14400,14400,14400,14400,0
20241127,195100,457340750,14400,14400,14400,14400,0
20241127,195000,457340750,14400,14400,14400,14400,0
20241127,194900,457340750,14400,14400,14400,14400,0
20241127,194800,457340750,14400,14400,14400,14400,0
20241127,194700,457340750,14400,14400,14400,14400,0
20241127,194600,457340750,14400,14400,14400,14400,0
20241127,194500,457340750,14400,14400,14400,14400,0
20241127,194400,457340750,14400,14400,14400,14400,0
20241127,194300,457340750,14400,14400,14400,14400,0
20241127,194200,457340750,14400,14400,14400,14400,0
20241127,194100,457340750,14400,14400,14400,14400,0
20241127,194000,457340750,14400,14400,14400,14400,0
20241127,193900,457340750,14400,14400,14400,14400,0
20241127,193800,457340750,14400,14400,14400,14400,1640
20241127,193700,457340750,14400,14400,14400,14400,0
20241127,193600,457340750,14400,14400,14400,14400,0
20241127,193500,457340750,14400,14400,14400,14400,0
20241127,193400,457340750,14400,14400,14400,14400,0
20241127,193300,457340750,14400,14400,14400,14400,0
20241127,193200,457340750,14400,14400,14400,14400,0
20241127,193100,457340750,14400,14400,14400,14400,0
20241127,193000,457340750,14400,14400,14400,14400,0
20241127,192900,457340750,14400,14400,14400,14400,0
20241127,192800,457340750,14400,14400,14400,14400,0
20241127,192700,457340750,14400,14400,14400,14400,0
20241127,192600,457340750,14400,14400,14400,14400,0
20241127,192500,457340750,14400,14400,14400,14400,0
20241127,192400,457340750,14400,14400,14400,14400,0
20241127,192300,457340750,14400,14400,14400,14400,0
20241127,192200,457340750,14400,14400,14400,14400,0
20241127,192100,457340750,14400,14400,14400,14400,0
20241127,192000,457340750,14400,14400,14400,14400,0
20241127,191900,457340750,14400,14400,14400,14400,0
20241127,191800,457340750,14400,14400,14400,14400,0
20241127,191700,457340750,14400,14400,14400,14400,0
20241127,191600,457340750,14400,14400,14400,14400,0
20241127,191500,457340750,14400,14400,14400,14400,0
20241127,191400,457340750,14400,14400,14400,14400,0
20241127,191300,457340750,14400,14400,14400,14400,0
20241127,191200,457340750,14400,14400,14400,14400,0
20241127,191100,457340750,14400,14400,14400,14400,0
20241127,191000,457340750,14400,14400,14400,14400,0
20241127,190900,457340750,14400,14400,14400,14400,0
20241127,190800,457340750,14400,14400,14400,14400,1640
20241127,190700,457340750,14400,14400,14400,14400,0
20241127,190600,457340750,14400,14400,14400,14400,0
20241127,190500,457340750,14400,14400,14400,14400,0
20241127,190400,457340750,14400,14400,14400,14400,0
20241127,190300,457340750,14400,14400,14400,14400,0
20241127,190200,457340750,14400,14400,14400,14400,0
20241127,190100,457340750,14400,14400,14400,14400,0
20241127,190000,457340750,14400,14400,14400,14400,0
20241127,185900,457340750,14400,14400,14400,14400,0
20241127,185800,457340750,14400,14400,14400,14400,0
20241127,185700,457340750,14400,14400,14400,14400,0
20241127,185600,457340750,14400,14400,14400,14400,0
20241127,185500,457340750,14400,14400,14400,14400,0
20241127,185400,457340750,14400,14400,14400,14400,0
20241127,185300,457340750,14400,14400,14400,14400,0
20241127,185200,457340750,14400,14400,14400,14400,0
20241127,185100,457340750,14400,14400,14400,14400,0
20241127,185000,457340750,14400,14400,14400,14400,0
20241127,184900,457340750,14400,14400,14400,14400,0
20241127,184800,457340750,14400,14400,14400,14400,0
20241127,184700,457340750,14400,14400,14400,14400,0
20241127,184600,457340750,14400,14400,14400,14400,0
20241127,184500,457340750,14400,14400,14400,14400,0
20241127,184400,457340750,14400,14400,14400,14400,0
20241127,184300,457340750,14400,14400,14400,14400,0
20241127,184200,457340750,14400,14400,14400,14400,0
20241127,184100,457340750,14400,14400,14400,14400,0
20241127,184000,457340750,14400,14400,14400,14400,0
20241127,183900,457340750,14400,14400,14400,14400,0
20241127,183800,457340750,14400,14400,14400,14400,1640
20241127,183700,457340750,14400,14400,14400,14400,0
20241127,183600,457340750,14400,14400,14400,14400,0
20241127,183500,457340750,14400,14400,14400,14400,0
20241127,183400,457340750,14400,14400,14400,14400,0
20241127,183300,457340750,14400,14400,14400,14400,0
20241127,183200,457340750,14400,14400,14400,14400,0
20241127,183100,457340750,14400,14400,14400,14400,0
20241127,183000,457340750,14400,14400,14400,14400,0
20241127,182900,457340750,14400,14400,14400,14400,0
20241127,182800,457340750,14400,14400,14400,14400,0
20241127,182700,457340750,14400,14400,14400,14400,0
20241127,182600,457340750,14400,14400,14400,14400,0
20241127,182500,457340750,14400,14400,14400,14400,0
20241127,182400,457340750,14400,14400,14400,14400,0
20241127,182300,457340750,14400,14400,14400,14400,0
20241127,182200,457340750,14400,14400,14400,14400,0
20241127,182100,457340750,14400,14400,14400,14400,0
20241127,182000,457340750,14400,14400,14400,14400,0
20241127,181900,457340750,14400,14400,14400,14400,0
20241127,181800,457340750,14400,14400,14400,14400,0
20241127,181700,457340750,14400,14400,14400,14400,0
20241127,181600,457340750,14400,14400,14400,14400,0
20241127,181500,457340750,14400,14400,14400,14400,0
20241127,181400,457340750,14400,14400,14400,14400,0
20241127,181300,457340750,14400,14400,14400,14400,0
20241127,181200,457340750,14400,14400,14400,14400,0
20241127,181100,457340750,14400,14400,14400,14400,0
20241127,181000,457340750,14400,14400,14400,14400,0
20241127,180900,457340750,14400,14400,14400,14400,0
20241127,180800,457340750,14400,14400,14400,14400,1640
20241127,180700,457340750,14400,14400,14400,14400,0
20241127,180600,457340750,14400,14400,14400,14400,0
20241127,180500,457340750,14400,14400,14400,14400,0
20241127,180400,457340750,14400,14400,14400,14400,0
20241127,180300,457340750,14400,14400,14400,14400,0
20241127,180200,457340750,14400,14400,14400,14400,0
20241127,180100,457340750,14400,14400,14400,14400,0
20241127,180000,457340750,14400,14400,14400,14400,0
20241127,175900,457340750,14400,14400,14400,14400,0
20241127,175800,457340750,14400,14400,14400,14400,0
20241127,175700,457340750,14400,14400,14400,14400,0
20241127,175600,457340750,14400,14400,14400,14400,0
20241127,175500,457340750,14400,14400,14400,14400,0
20241127,175400,457340750,14400,14400,14400,14400,0
20241127,175300,457340750,14400,14400,14400,14400,0
20241127,175200,457340750,14400,14400,14400,14400,0
20241127,175100,457340750,14400,14400,14400,14400,0
20241127,175000,457340750,14400,14400,14400,14400,0
20241127,174900,457340750,14400,14400,14400,14400,0
20241127,174800,457340750,14400,14400,14400,14400,0
20241127,174700,457340750,14400,14400,14400,14400,0
20241127,174600,457340750,14400,14400,14400,14400,0
20241127,174500,457340750,14400,14400,14400,14400,0
20241127,174400,457340750,14400,14400,14400,14400,0
20241127,174300,457340750,14400,14400,14400,14400,0
20241127,174200,457340750,14400,14400,14400,14400,0
20241127,174100,457340750,14400,14400,14400,14400,0
20241127,174000,457340750,14400,14400,14400,14400,0
20241127,173900,457340750,14400,14400,14400,14400,0
20241127,173800,457340750,14400,14400,14400,14400,1640
20241127,173700,457340750,14400,14400,14400,14400,0
20241127,173600,457340750,14400,14400,14400,14400,0
20241127,173500,457340750,14400,14400,14400,14400,0
20241127,173400,457340750,14400,14400,14400,14400,0
20241127,173300,457340750,14400,14400,14400,14400,0
20241127,173200,457340750,14400,14400,14400,14400,0
20241127,173100,457340750,14400,14400,14400,14400,0
20241127,173000,457340750,14400,14400,14400,14400,0
20241127,172900,457340750,14400,14400,14400,14400,0
20241127,172800,457340750,14400,14400,14400,14400,0
20241127,172700,457340750,14400,14400,14400,14400,0
20241127,172600,457340750,14400,14400,14400,14400,0
20241127,172500,457340750,14400,14400,14400,14400,0
20241127,172400,457340750,14400,14400,14400,14400,0
20241127,172300,457340750,14400,14400,14400,14400,0
20241127,172200,457340750,14400,14400,14400,14400,0
20241127,172100,457340750,14400,14400,14400,14400,0
20241127,172000,457340750,14400,14400,14400,14400,0
20241127,171900,457340750,14400,14400,14400,14400,0
20241127,171800,457340750,14400,14400,14400,14400,0
20241127,171700,457340750,14400,14400,14400,14400,0
20241127,171600,457340750,14400,14400,14400,14400,0
20241127,171500,457340750,14400,14400,14400,14400,0
20241127,171400,457340750,14400,14400,14400,14400,0
20241127,171300,457340750,14400,14400,14400,14400,0
20241127,171200,457340750,14400,14400,14400,14400,0
20241127,171100,457340750,14400,14400,14400,14400,0
20241127,171000,457340750,14400,14400,14400,14400,0
20241127,170900,457340750,14400,14400,14400,14400,0
20241127,170800,457340750,14400,14400,14400,14400,1640
20241127,170700,457340750,14400,14400,14400,14400,0
20241127,170600,457340750,14400,14400,14400,14400,0
20241127,170500,457340750,14400,14400,14400,14400,0
20241127,170400,457340750,14400,14400,14400,14400,0
20241127,170300,457340750,14400,14400,14400,14400,0
20241127,170200,457340750,14400,14400,14400,14400,0
20241127,170100,457340750,14400,14400,14400,14400,0
20241127,170000,457340750,14400,14400,14400,14400,0
20241127,165900,457340750,14400,14400,14400,14400,0
20241127,165800,457340750,14400,14400,14400,14400,0
20241127,165700,457340750,14400,14400,14400,14400,0
20241127,165600,457340750,14400,14400,14400,14400,0
20241127,165500,457340750,14400,14400,14400,14400,0
20241127,165400,457340750,14400,14400,14400,14400,0
20241127,165300,457340750,14400,14400,14400,14400,0
20241127,165200,457340750,14400,14400,14400,14400,0
20241127,165100,457340750,14400,14400,14400,14400,0
20241127,165000,457340750,14400,14400,14400,14400,0
20241127,164900,457340750,14400,14400,14400,14400,0
20241127,164800,457340750,14400,14400,14400,14400,0
20241127,164700,457340750,14400,14400,14400,14400,0
20241127,164600,457340750,14400,14400,14400,14400,0
20241127,164500,457340750,14400,14400,14400,14400,0
20241127,164400,457340750,14400,14400,14400,14400,0
20241127,164300,457340750,14400,14400,14400,14400,0
20241127,164200,457340750,14400,14400,14400,14400,0
20241127,164100,457340750,14400,14400,14400,14400,0
20241127,164000,457340750,14400,14400,14400,14400,0
20241127,163900,457340750,14400,14400,14400,14400,0
20241127,163800,457340750,14400,14400,14400,14400,1640
20241127,163700,457340750,14400,14400,14400,14400,0
20241127,163600,457340750,14400,14400,14400,14400,0
20241127,163500,457340750,14400,14400,14400,14400,0
20241127,163400,457340750,14400,14400,14400,14400,0
20241127,163300,457340750,14400,14400,14400,14400,0
20241127,163200,457340750,14400,14400,14400,14400,0
20241127,163100,457340750,14400,14400,14400,14400,0
20241127,163000,457340750,14400,14400,14400,14400,0
20241127,162900,457340750,14400,14400,14400,14400,0
20241127,162800,457340750,14400,14400,14400,14400,0
20241127,162700,457340750,14400,14400,14400,14400,0
20241127,162600,457340750,14400,14400,14400,14400,0
20241127,162500,457340750,14400,14400,14400,14400,0
20241127,162400,457340750,14400,14400,14400,14400,0
20241127,162300,457340750,14400,14400,14400,14400,0
20241127,162200,457340750,14400,14400,14400,14400,0
20241127,162100,457340750,14400,14400,14400,14400,0
20241127,162000,457340750,14400,14400,14400,14400,0
20241127,161900,457340750,14400,14400,14400,14400,0
20241127,161800,457340750,14400,14400,14400,14400,0
20241127,161700,457340750,14400,14400,14400,14400,0
20241127,161600,457340750,14400,14400,14400,14400,0
20241127,161500,457340750,14400,14400,14400,14400,0
20241127,161400,457340750,14400,14400,14400,14400,0
20241127,161300,457340750,14400,14400,14400,14400,0
20241127,161200,457340750,14400,14400,14400,14400,0
20241127,161100,457340750,14400,14400,14400,14400,0
20241127,161000,457340750,14400,14400,14400,14400,0
20241127,160900,457340750,14400,14400,14400,14400,0
20241127,160800,457340750,14400,14400,14400,14400,1640
20241127,160700,457340750,14400,14400,14400,14400,0
20241127,160600,457340750,14400,14400,14400,14400,0
20241127,160500,457340750,14400,14400,14400,14400,0
20241127,160400,457340750,14400,14400,14400,14400,0
20241127,160300,457340750,14400,14400,14400,14400,0
20241127,160200,457340750,14400,14400,14400,14400,0
20241127,160100,457340750,14400,14400,14400,14400,0
20241127,160000,457340750,14400,14400,14400,14400,0
20241127,155900,457340750,14400,14400,14400,14400,0
20241127,155800,457340750,14400,14400,14400,14400,0
20241127,155700,457340750,14400,14400,14400,14400,0
20241127,155600,457340750,14400,14400,14400,14400,0
20241127,155500,457340750,14400,14400,14400,14400,0
20241127,155400,457340750,14400,14400,14400,14400,0
20241127,155300,457340750,14400,14400,14400,14400,0
20241127,155200,457340750,14400,14400,14400,14400,0
20241127,155100,457340750,14400,14400,14400,14400,0
20241127,155000,457340750,14400,14400,14400,14400,0
20241127,154900,457340750,14400,14400,14400,14400,0
20241127,154800,457340750,14400,14400,14400,14400,0
20241127,154700,457340750,14400,14400,14400,14400,0
20241127,154600,457340750,14400,14400,14400,14400,0
20241127,154500,457340750,14400,14400,14400,14400,0
20241127,154400,457340750,14400,14400,14400,14400,0
20241127,154300,457340750,14400,14400,14400,14400,0
20241127,154200,457340750,14400,14400,14400,14400,0
20241127,154100,457340750,14400,14400,14400,14400,0
20241127,154000,457340750,14400,14400,14400,14400,0
20241127,153900,457340750,14400,14400,14400,14400,0
20241127,153800,457340750,14400,14400,14400,14400,1640
20241127,153700,457340750,14400,14400,14400,14400,0
20241127,153600,457340750,14400,14400,14400,14400,0
20241127,153500,457340750,14400,14400,14400,14400,0
20241127,153400,457340750,14400,14400,14400,14400,0
20241127,153300,457340750,14400,14400,14400,14400,0
20241127,153200,457340750,14400,14400,14400,14400,0
20241127,153100,457340750,14400,14400,14400,14400,0
20241127,153000,457340750,14400,14400,14400,14400,1640
20241127,152900,433724750,14400,14400,14400,14400,0
20241127,152800,433724750,14400,14400,14400,14400,0
20241127,152700,433724750,14400,14400,14400,14400,0
20241127,152600,433724750,14400,14400,14400,14400,0
20241127,152500,433724750,14400,14400,14400,14400,0
20241127,152400,433724750,14400,14400,14400,14400,0
20241127,152300,433724750,14400,14400,14400,14400,0
20241127,152200,433724750,14400,14400,14400,14400,0
20241127,152100,433724750,14400,14400,14400,14400,0
20241127,152000,433724750,14400,14400,14400,14400,0
20241127,151900,433724750,14400,14470,14470,14400,648
20241127,151800,424379520,14470,14470,14470,14470,19
20241127,151700,424104590,14470,14460,14470,14460,34
20241127,151600,423612770,14460,14460,14460,14460,0
20241127,151500,423612770,14460,14460,14460,14460,21
20241127,151400,423309110,14460,14460,14460,14460,0
20241127,151300,423309110,14460,14470,14470,14460,18
20241127,151200,423048820,14460,14460,14470,14460,30
20241127,151100,422614970,14460,14460,14460,14460,0
20241127,151000,422614970,14460,14460,14460,14460,31
20241127,150900,422166710,14460,14460,14460,14460,0
20241127,150800,422166710,14460,14460,14460,14460,0
20241127,150700,422166710,14460,14460,14460,14460,0
20241127,150600,422166710,14460,14450,14460,14440,145
20241127,150500,420071260,14450,14460,14460,14450,9
20241127,150400,419941160,14470,14470,14470,14470,30
20241127,150300,419507060,14460,14460,14460,14460,30
20241127,150200,419073260,14460,14460,14460,14460,70
20241127,150100,418061060,14460,14460,14460,14460,33
20241127,150000,417583880,14460,14460,14460,14460,70
20241127,145900,416571680,14450,14450,14450,14450,37
20241127,145800,416037030,14450,14450,14450,14450,2
20241127,145700,416008130,14450,14450,14450,14450,10
20241127,145600,415863630,14450,14430,14450,14430,51
20241127,145500,415127080,14440,14440,14440,14440,2
20241127,145400,415098200,14450,14460,14460,14440,80
20241127,145300,413942720,14450,14450,14450,14450,23
20241127,145200,413610370,14450,14460,14460,14450,3
20241127,145100,413567000,14460,14460,14460,14460,1
20241127,145000,413552540,14460,14460,14460,14460,13
20241127,144900,413364560,14450,14450,14450,14450,22
20241127,144800,413046660,14460,14460,14460,14460,1
20241127,144700,413032200,14440,14440,14440,14440,14
20241127,144600,412830040,14400,14480,14480,14400,7000
20241127,144500,312010660,14480,14480,14480,14480,1
20241127,144400,311996180,14480,14480,14480,14480,2
20241127,144300,311967220,14480,14480,14480,14480,31
20241127,144200,311518340,14480,14480,14480,14480,2
20241127,144100,311489380,14480,14480,14480,14480,1
20241127,144000,311474900,14480,14480,14480,14480,3
20241127,143900,311431460,14480,14470,14480,14470,65
20241127,143800,310490500,14470,14480,14480,14470,6
20241127,143700,310403660,14480,14480,14480,14480,31
20241127,143600,309954780,14480,14480,14480,14480,2
20241127,143500,309925820,14480,14480,14480,14480,0
20241127,143400,309925820,14480,14480,14480,14480,19
20241127,143300,309650700,14480,14480,14480,14480,2
20241127,143200,309621740,14480,14480,14480,14480,1
20241127,143100,309607260,14470,14470,14470,14470,22
20241127,143000,309288920,14450,14450,14450,14450,4
20241127,142900,309231120,14470,14450,14470,14450,3
20241127,142800,309187750,14460,14480,14480,14460,16
20241127,142700,308956360,14490,14480,14490,14480,37
20241127,142600,308420260,14470,14470,14470,14470,4
20241127,142500,308362380,14470,14470,14470,14470,0
20241127,142400,308362380,14470,14460,14470,14460,92
20241127,142300,307031160,14460,14460,14460,14460,1
20241127,142200,307016700,14460,14460,14460,14460,6
20241127,142100,306929940,14460,14460,14460,14460,21
20241127,142000,306626280,14460,14460,14460,14460,2
20241127,141900,306597360,14460,14460,14460,14460,5
20241127,141800,306525060,14460,14460,14460,14460,2
20241127,141700,306496140,14460,14460,14460,14460,20
20241127,141600,306206940,14460,14460,14460,14460,2
20241127,141500,306178020,14460,14460,14460,14460,15
20241127,141400,305961120,14460,14460,14460,14460,2
20241127,141300,305932200,14460,14460,14460,14460,20
20241127,141200,305643000,14460,14460,14460,14460,1
20241127,141100,305628540,14460,14460,14460,14460,6
20241127,141000,305541780,14460,14460,14460,14460,3
20241127,140900,305498400,14450,14460,14460,14450,23
20241127,140800,305166040,14440,14450,14450,14440,110
20241127,140700,303576930,14460,14460,14460,14450,220
20241127,140600,300397680,14460,14470,14470,14460,11
20241127,140500,300238520,14460,14460,14460,14460,52
20241127,140400,299486600,14460,14470,14470,14460,38
20241127,140300,298936780,14460,14460,14460,14460,2
20241127,140200,298907860,14460,14460,14460,14460,1
20241127,140100,298893400,14460,14450,14460,14450,58
20241127,140000,298054780,14450,14440,14450,14440,130
20241127,135900,296176310,14450,14450,14450,14450,0
20241127,135800,296176310,14450,14450,14450,14450,11
20241127,135700,296017360,14450,14450,14450,14450,6
20241127,135600,295930660,14450,14460,14460,14450,2
20241127,135500,295901750,14450,14450,14450,14450,2
20241127,135400,295872850,14450,14450,14450,14450,1
20241127,135300,295858400,14450,14440,14450,14440,17
20241127,135200,295612770,14430,14430,14430,14430,32
20241127,135100,295151010,14420,14420,14420,14420,143
20241127,135000,293088950,14420,14420,14420,14410,94
20241127,134900,291733670,14420,14440,14440,14410,702
20241127,134800,281609170,14440,14440,14440,14440,2
20241127,134700,281580290,14440,14440,14440,14440,1
20241127,134600,281565850,14440,14450,14450,14440,7
20241127,134500,281464760,14440,14440,14440,14440,21
20241127,134400,281161520,14440,14440,14440,14440,2
20241127,134300,281132640,14440,14440,14440,14440,5
20241127,134200,281060440,14440,14440,14440,14440,2
20241127,134100,281031560,14440,14440,14440,14440,2
20241127,134000,281002680,14440,14440,14440,14440,22
20241127,133900,280685000,14430,14430,14430,14430,6
20241127,133800,280598420,14430,14430,14430,14430,112
20241127,133700,278982260,14430,14430,14430,14430,0
20241127,133600,278982260,14430,14420,14430,14420,49
20241127,133500,278275400,14420,14450,14450,14420,497
20241127,133400,271102510,14450,14450,14450,14450,1
20241127,133300,271088060,14450,14450,14450,14450,22
20241127,133200,270770160,14450,14450,14450,14450,5
20241127,133100,270697910,14440,14430,14440,14430,112
20241127,133000,269080640,14430,14430,14430,14430,0
20241127,132900,269080640,14430,14450,14450,14430,548
20241127,132800,261167550,14450,14450,14450,14450,37
20241127,132700,260632900,14450,14450,14450,14450,1
20241127,132600,260618450,14450,14450,14450,14450,2
20241127,132500,260589550,14450,14450,14450,14450,45
20241127,132400,259939300,14450,14450,14450,14450,169
20241127,132300,257497250,14450,14450,14450,14450,11
20241127,132200,257338300,14450,14450,14450,14450,39
20241127,132100,256774750,14450,14450,14450,14450,15
20241127,132000,256558000,14450,14450,14450,14450,51
20241127,131900,255821050,14450,14450,14450,14450,1
20241127,131800,255806600,14450,14450,14450,14450,30
20241127,131700,255373100,14440,14450,14450,14440,6
20241127,131600,255286440,14450,14450,14450,14450,1
20241127,131500,255271990,14450,14450,14450,14450,1
20241127,131400,255257540,14440,14450,14450,14440,6
20241127,131300,255170860,14430,14480,14480,14430,2449
20241127,131200,219793450,14480,14480,14480,14480,110
20241127,131100,218200650,14480,14480,14480,14480,0
20241127,131000,218200650,14480,14480,14480,14480,4
20241127,130900,218142730,14480,14480,14480,14480,18
20241127,130800,217882090,14460,14460,14460,14460,0
20241127,130700,217882090,14460,14460,14460,14460,4
20241127,130600,217824250,14460,14460,14460,14460,0
20241127,130500,217824250,14460,14460,14460,14460,0
20241127,130400,217824250,14460,14460,14460,14460,18
20241127,130300,217563970,14460,14460,14460,14460,4
20241127,130200,217506130,14520,14520,14520,14520,0
20241127,130100,217506130,14520,14520,14520,14520,1
20241127,130000,217491610,14460,14480,14480,14460,123
20241127,125900,215710770,14450,14450,14450,14450,4
20241127,125800,215652970,14450,14450,14450,14450,19
20241127,125700,215378420,14480,14480,14480,14480,0
20241127,125600,215378420,14480,14480,14480,14480,2
20241127,125500,215349460,14520,14520,14520,14520,0
20241127,125400,215349460,14520,14520,14520,14520,0
20241127,125300,215349460,14520,14520,14520,14520,0
20241127,125200,215349460,14520,14460,14520,14450,124
20241127,125100,213556400,14460,14460,14460,14460,21
20241127,125000,213252740,14460,14460,14460,14460,0
20241127,124900,213252740,14460,14460,14460,14460,0
20241127,124800,213252740,14460,14460,14460,14460,14
20241127,124700,213050300,14460,14460,14460,14460,10
20241127,124600,212905700,14460,14460,14460,14460,20
20241127,124500,212616500,14460,14520,14520,14460,5
20241127,124400,212544140,14450,14450,14450,14450,0
20241127,124300,212544140,14450,14450,14450,14450,0
20241127,124200,212544140,14450,14450,14450,14450,0
20241127,124100,212544140,14450,14450,14520,14450,23
20241127,124000,212211720,14440,14440,14440,14440,0
20241127,123900,212211720,14440,14440,14440,14440,0
20241127,123800,212211720,14440,14450,14450,14440,6
20241127,123700,212125070,14440,14470,14470,14440,694
20241127,123600,202100680,14460,14460,14460,14460,0
20241127,123500,202100680,14460,14460,14460,14460,20
20241127,123400,201811480,14460,14470,14470,14450,414
20241127,123300,195827030,14460,14460,14460,14460,0
20241127,123200,195827030,14460,14460,14460,14460,50
20241127,123100,195104030,14460,14460,14460,14460,0
20241127,123000,195104030,14460,14460,14460,14460,22
20241127,122900,194785910,14460,14460,14460,14460,0
20241127,122800,194785910,14460,14520,14520,14460,364
20241127,122700,189515130,14500,14500,14500,14500,4
20241127,122600,189457130,14500,14500,14500,14500,0
20241127,122500,189457130,14500,14500,14500,14500,0
20241127,122400,189457130,14500,14500,14500,14500,19
20241127,122300,189181630,14500,14500,14500,14500,4
20241127,122200,189123630,14520,14520,14520,14520,0
20241127,122100,189123630,14520,14520,14520,14520,35
20241127,122000,188615430,14500,14500,14500,14500,4
20241127,121900,188557430,14520,14520,14520,14520,0
20241127,121800,188557430,14520,14520,14520,14520,33
20241127,121700,188078270,14510,14510,14510,14510,15
20241127,121600,187860620,14510,14500,14510,14490,107
20241127,121500,186308830,14500,14500,14500,14500,0
20241127,121400,186308830,14500,14500,14500,14500,1
20241127,121300,186294330,14500,14500,14500,14500,33
20241127,121200,185815830,14490,14490,14490,14490,6
20241127,121100,185728890,14480,14480,14480,14480,0
20241127,121000,185728890,14480,14480,14480,14480,0
20241127,120900,185728890,14480,14480,14480,14480,4
20241127,120800,185670970,14490,14470,14490,14470,48
20241127,120700,184976170,14490,14490,14490,14490,0
20241127,120600,184976170,14490,14490,14490,14490,20
20241127,120500,184686370,14470,14470,14470,14470,14
20241127,120400,184483790,14460,14460,14460,14460,0
20241127,120300,184483790,14460,14460,14460,14460,0
20241127,120200,184483790,14460,14460,14460,14460,4
20241127,120100,184425950,14480,14480,14480,14480,0
20241127,120000,184425950,14480,14480,14480,14480,0
20241127,115900,184425950,14480,14460,14480,14460,519
20241127,115800,176911210,14460,14460,14460,14460,4
20241127,115700,176853370,14480,14480,14480,14480,0
20241127,115600,176853370,14480,14470,14480,14470,14
20241127,115500,176650750,14470,14470,14470,14470,83
20241127,115400,175449740,14470,14470,14470,14470,3
20241127,115300,175406330,14460,14480,14480,14460,1211
20241127,115200,157883620,14480,14480,14480,14480,100
20241127,115100,156435620,14490,14480,14490,14480,5
20241127,115000,156363210,14490,14490,14490,14490,115
20241127,114900,154696860,14490,14490,14490,14490,281
20241127,114800,150625170,14490,14530,14530,14490,668
20241127,114700,140936440,14540,14540,14540,14540,366
20241127,114600,135614800,14560,14540,14560,14540,2
20241127,114500,135585700,14540,14540,14540,14540,0
20241127,114400,135585700,14540,14540,14540,14540,4
20241127,114300,135527540,14540,14540,14540,14540,0
20241127,114200,135527540,14540,14540,14540,14540,0
20241127,114100,135527540,14540,14540,14540,14540,0
20241127,114000,135527540,14540,14540,14540,14540,4
20241127,113900,135469380,14540,14540,14540,14540,0
20241127,113800,135469380,14540,14550,14550,14540,119
20241127,113700,133738480,14550,14550,14550,14550,1
20241127,113600,133723930,14550,14550,14550,14550,4
20241127,113500,133665730,14560,14560,14560,14560,0
20241127,113400,133665730,14560,14550,14560,14550,20
20241127,113300,133374630,14540,14540,14540,14540,4
20241127,113200,133316470,14560,14560,14560,14560,0
20241127,113100,133316470,14560,14560,14560,14560,2
20241127,113000,133287350,14540,14560,14560,14540,40
20241127,112900,132705710,14550,14550,14550,14550,0
20241127,112800,132705710,14550,14550,14550,14550,0
20241127,112700,132705710,14550,14550,14550,14550,0
20241127,112600,132705710,14550,14550,14550,14550,159
20241127,112500,130392260,14540,14540,14540,14540,0
20241127,112400,130392260,14540,14540,14540,14540,0
20241127,112300,130392260,14540,14540,14540,14540,50
20241127,112200,129665260,14540,14540,14540,14540,0
20241127,112100,129665260,14540,14540,14540,14540,35
20241127,112000,129156360,14560,14560,14560,14560,0
20241127,111900,129156360,14560,14560,14560,14560,20
20241127,111800,128865160,14550,14550,14550,14550,0
20241127,111700,128865160,14550,14550,14550,14550,0
20241127,111600,128865160,14550,14550,14550,14550,0
20241127,111500,128865160,14550,14550,14550,14550,0
20241127,111400,128865160,14550,14560,14560,14550,79
20241127,111300,127715700,14560,14550,14560,14550,30
20241127,111200,127279180,14530,14530,14530,14530,42
20241127,111100,126668920,14510,14510,14510,14510,0
20241127,111000,126668920,14510,14510,14510,14510,18
20241127,110900,126407740,14510,14510,14510,14510,0
20241127,110800,126407740,14510,14510,14510,14510,13
20241127,110700,126219110,14510,14510,14510,14510,0
20241127,110600,126219110,14510,14510,14510,14510,11
20241127,110500,126059500,14510,14510,14510,14510,0
20241127,110400,126059500,14510,14520,14530,14510,124
20241127,110300,124258230,14520,14520,14520,14520,3
20241127,110200,124214670,14520,14520,14520,14510,53
20241127,110100,123445600,14500,14500,14500,14500,0
20241127,110000,123445600,14500,14540,14540,14500,620
20241127,105900,114442900,14540,14560,14560,14540,322
20241127,105800,109758140,14560,14560,14560,14560,0
20241127,105700,109758140,14560,14560,14560,14560,0
20241127,105600,109758140,14560,14560,14560,14560,1
20241127,105500,109743580,14560,14560,14560,14560,0
20241127,105400,109743580,14560,14560,14560,14560,105
20241127,105300,108214780,14560,14560,14560,14560,16
20241127,105200,107981820,14560,14560,14560,14560,0
20241127,105100,107981820,14560,14560,14560,14550,214
20241127,105000,104866170,14560,14560,14560,14560,3
20241127,104900,104822490,14560,14560,14560,14560,0
20241127,104800,104822490,14560,14560,14560,14560,30
20241127,104700,104385690,14550,14550,14550,14550,0
20241127,104600,104385690,14550,14550,14550,14550,0
20241127,104500,104385690,14550,14550,14550,14550,0
20241127,104400,104385690,14550,14550,14550,14550,0
20241127,104300,104385690,14550,14550,14550,14550,0
20241127,104200,104385690,14550,14550,14550,14550,0
20241127,104100,104385690,14550,14550,14550,14550,0
20241127,104000,104385690,14550,14570,14570,14550,21
20241127,103900,104079940,14550,14550,14550,14550,100
20241127,103800,102624940,14560,14560,14560,14560,77
20241127,103700,101503820,14570,14570,14570,14570,46
20241127,103600,100833600,14570,14570,14570,14570,0
20241127,103500,100833600,14570,14570,14570,14570,0
20241127,103400,100833600,14570,14570,14570,14570,0
20241127,103300,100833600,14570,14570,14570,14570,0
20241127,103200,100833600,14570,14570,14570,14570,0
20241127,103100,100833600,14570,14570,14570,14570,1
20241127,103000,100819030,14560,14560,14560,14560,2
20241127,102900,100789910,14550,14550,14550,14550,0
20241127,102800,100789910,14550,14550,14550,14550,0
20241127,102700,100789910,14550,14540,14550,14540,21
20241127,102600,100484460,14530,14530,14530,14530,21
20241127,102500,100179330,14530,14530,14560,14530,5
20241127,102400,100106650,14530,14530,14530,14530,2
20241127,102300,100077590,14510,14510,14510,14510,0
20241127,102200,100077590,14510,14520,14520,14510,200
20241127,102100,97175260,14510,14510,14510,14510,0
20241127,102000,97175260,14510,14510,14510,14510,20
20241127,101900,96885060,14510,14510,14510,14510,0
20241127,101800,96885060,14510,14510,14510,14510,0
20241127,101700,96885060,14510,14510,14510,14510,0
20241127,101600,96885060,14510,14510,14510,14510,33
20241127,101500,96406230,14510,14510,14510,14510,19
20241127,101400,96130540,14510,14510,14510,14510,0
20241127,101300,96130540,14510,14510,14510,14510,11
20241127,101200,95970930,14510,14560,14560,14510,572
20241127,101100,87666140,14560,14560,14560,14560,102
20241127,101000,86181020,14560,14560,14560,14560,0
20241127,100900,86181020,14560,14570,14570,14560,120
20241127,100800,84432720,14570,14550,14570,14550,14
20241127,100700,84228760,14540,14540,14540,14540,0
20241127,100600,84228760,14540,14540,14540,14540,17
20241127,100500,83981580,14530,14540,14540,14530,37
20241127,100400,83443610,14540,14540,14540,14540,0
20241127,100300,83443610,14540,14540,14540,14540,2
20241127,100200,83414530,14540,14540,14540,14540,0
20241127,100100,83414530,14540,14540,14540,14540,74
20241127,100000,82338570,14530,14530,14530,14530,0
20241127,095900,82338570,14530,14530,14530,14530,0
20241127,095800,82338570,14530,14520,14530,14520,37
20241127,095700,81801030,14520,14520,14520,14520,5
20241127,095600,81728430,14520,14520,14520,14520,0
20241127,095500,81728430,14520,14520,14520,14520,0
20241127,095400,81728430,14520,14520,14520,14520,0
20241127,095300,81728430,14520,14520,14520,14520,0
20241127,095200,81728430,14520,14520,14520,14520,30
20241127,095100,81292830,14520,14520,14520,14520,177
20241127,095000,78722790,14520,14520,14520,14520,50
20241127,094900,77996790,14520,14500,14520,14500,323
20241127,094800,73307290,14490,14490,14490,14490,0
20241127,094700,73307290,14490,14490,14490,14490,0
20241127,094600,73307290,14490,14490,14490,14490,0
20241127,094500,73307290,14490,14500,14500,14490,153
20241127,094400,71090310,14500,14500,14500,14500,1
20241127,094300,71075810,14490,14490,14490,14490,30
20241127,094200,70641110,14490,14500,14500,14490,60
20241127,094100,69771660,14500,14500,14500,14500,11
20241127,094000,69612160,14480,14490,14490,14480,40
20241127,093900,69032950,14490,14490,14490,14490,47
20241127,093800,68351920,14500,14500,14500,14500,37
20241127,093700,67815420,14490,14520,14520,14490,546
20241127,093600,59899050,14520,14520,14520,14520,2
20241127,093500,59870010,14520,14520,14520,14520,0
20241127,093400,59870010,14520,14520,14520,14520,37
20241127,093300,59332770,14510,14520,14520,14510,131
20241127,093200,57431580,14540,14540,14540,14540,0
20241127,093100,57431580,14540,14540,14540,14540,0
20241127,093000,57431580,14540,14530,14540,14500,406
20241127,092900,51539210,14530,14530,14530,14530,31
20241127,092800,51088780,14530,14530,14530,14530,0
20241127,092700,51088780,14530,14530,14530,14530,0
20241127,092600,51088780,14530,14530,14530,14530,4
20241127,092500,51030660,14530,14530,14530,14510,578
20241127,092400,42636750,14540,14550,14550,14540,270
20241127,092300,38709860,14550,14550,14550,14550,60
20241127,092200,37836860,14550,14560,14560,14550,291
20241127,092100,33600560,14560,14560,14560,14560,0
20241127,092000,33600560,14560,14560,14560,14560,13
20241127,091900,33411280,14560,14580,14580,14560,108
20241127,091800,31838470,14580,14590,14590,14580,71
20241127,091700,30803280,14560,14580,14580,14560,505
20241127,091600,23444930,14590,14590,14590,14590,3
20241127,091500,23401160,14580,14580,14580,14580,32
20241127,091400,22934600,14590,14590,14590,14590,0
20241127,091300,22934600,14590,14590,14590,14590,0
20241127,091200,22934600,14590,14580,14590,14580,43
20241127,091100,22307270,14580,14580,14580,14580,4
20241127,091000,22248950,14580,14580,14580,14580,101
20241127,090900,20776370,14590,14590,14590,14590,110
20241127,090800,19171470,14590,14590,14590,14590,5
20241127,090700,19098520,14570,14570,14570,14570,20
20241127,090600,18807120,14590,14590,14590,14590,1
20241127,090500,18792530,14590,14590,14590,14590,0
20241127,090400,18792530,14590,14590,14590,14590,1
20241127,090300,18777940,14600,14600,14600,14600,2
20241127,090200,18748740,14550,14550,14550,14550,0
20241127,090100,18748740,14550,14550,14550,14550,0
20241127,090000,18748740,14550,14580,14580,14550,1287